Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.22 32.79 31.99 32.46 80,460 +0.70(+2.20%)
Oct 30, 2018 31.51 31.98 31.29 31.76 31,811 +0.24(+0.76%)
Oct 29, 2018 31.57 31.77 31.26 31.52 76,529 +0.27(+0.86%)
Oct 26, 2018 30.89 31.42 30.52 31.25 81,182 -0.04(-0.12%)
Oct 25, 2018 30.02 31.58 30.02 31.29 68,260 +1.37(+4.59%)
Oct 24, 2018 31.40 31.83 29.74 29.91 69,232 -1.53(-4.85%)
Oct 23, 2018 31.84 31.97 31.29 31.44 74,511 -0.83(-2.57%)
Oct 22, 2018 32.57 32.73 32.10 32.27 36,843 -0.23(-0.69%)
Oct 19, 2018 32.67 33.42 32.39 32.49 73,890 -0.28(-0.86%)
Oct 18, 2018 33.24 33.71 32.48 32.78 90,149 -0.47(-1.42%)
Oct 17, 2018 33.04 33.43 32.70 33.25 212,994 +0.20(+0.62%)
Oct 16, 2018 32.73 33.36 32.27 33.05 172,271 +0.39(+1.18%)
Oct 15, 2018 32.62 33.07 32.10 32.66 125,222 -0.32(-0.97%)
Oct 12, 2018 33.11 33.39 32.88 32.98 70,862 +0.20(+0.62%)
Oct 11, 2018 32.81 33.51 32.52 32.78 91,049 -0.23(-0.68%)
Oct 10, 2018 33.95 34.04 33.00 33.00 80,490 -0.97(-2.85%)
Oct 09, 2018 34.36 34.39 33.63 33.97 47,043 -0.39(-1.12%)
Oct 08, 2018 34.58 34.86 33.87 34.35 41,707 -0.22(-0.63%)
Oct 05, 2018 34.64 34.95 33.98 34.57 75,953 -0.06(-0.17%)
Oct 04, 2018 34.23 34.91 33.24 34.63 125,413 +0.29(+0.85%)
Oct 03, 2018 33.93 34.39 33.14 34.34 121,529 +0.52(+1.53%)
Oct 02, 2018 33.83 33.90 32.65 33.82 62,624 +0.00(+0.00%)
Oct 01, 2018 33.15 34.22 33.07 33.82 83,739 +0.83(+2.51%)
Sep 28, 2018 32.30 32.99 32.05 32.99 84,760 +0.69(+2.14%)
Sep 27, 2018 32.20 32.50 31.98 32.30 21,971 +0.15(+0.45%)
Sep 26, 2018 32.70 32.74 32.12 32.16 43,414 -0.47(-1.45%)
Sep 25, 2018 31.90 32.70 31.43 32.63 93,950 +0.76(+2.39%)
Sep 24, 2018 31.98 32.32 31.58 31.87 58,714 -0.22(-0.68%)
Sep 21, 2018 31.36 32.67 30.89 32.09 201,167 +0.73(+2.32%)
Sep 20, 2018 31.76 32.43 30.67 31.36 126,848 -0.33(-1.03%)
Sep 19, 2018 31.47 31.98 30.78 31.69 60,648 +0.25(+0.81%)
Sep 18, 2018 31.50 31.72 31.32 31.43 26,959 -0.04(-0.12%)
Sep 17, 2018 31.76 31.76 31.18 31.47 36,108 -0.25(-0.80%)
Sep 14, 2018 31.87 32.16 31.61 31.72 30,133 -0.07(-0.23%)
Sep 13, 2018 32.23 32.41 31.69 31.80 31,209 -0.33(-1.02%)
Sep 12, 2018 31.43 32.20 31.18 32.12 87,226 +0.73(+2.31%)
Sep 11, 2018 31.50 31.70 31.32 31.40 41,425 -0.15(-0.46%)
Sep 10, 2018 31.54 31.61 31.40 31.54 27,902 +0.11(+0.35%)
Sep 07, 2018 31.29 31.80 31.14 31.43 45,269 +0.11(+0.35%)
Sep 06, 2018 31.36 31.47 31.18 31.32 41,886 -0.04(-0.12%)
Sep 05, 2018 31.47 31.47 31.11 31.36 49,350 -0.11(-0.35%)
Sep 04, 2018 32.16 32.16 31.43 31.47 105,098 -0.76(-2.37%)
Aug 31, 2018 32.23 32.23 32.23 0 +0.07(+0.23%)
Aug 30, 2018 31.32 32.27 31.14 32.16 76,951 +0.87(+2.79%)
Aug 29, 2018 30.71 31.50 30.52 31.29 207,613 +0.54(+1.77%)
Aug 28, 2018 30.78 30.85 30.67 30.74 86,542 -0.04(-0.12%)
Aug 27, 2018 30.12 30.85 29.51 30.78 131,282 +0.69(+2.29%)
Aug 24, 2018 29.76 30.23 29.72 30.09 84,760 +0.36(+1.22%)
Aug 23, 2018 29.32 29.80 29.14 29.72 80,203 +0.15(+0.49%)
Aug 22, 2018 29.72 29.72 28.78 29.58 93,226 +0.15(+0.49%)
Aug 21, 2018 29.51 29.67 29.29 29.43 50,264 +0.04(+0.12%)
Aug 20, 2018 30.09 30.16 29.32 29.40 37,532 -0.65(-2.18%)
Aug 17, 2018 29.83 30.16 29.52 30.05 70,037 +0.07(+0.24%)
Aug 16, 2018 30.09 30.74 29.80 29.98 46,165 +0.04(+0.12%)
Aug 15, 2018 30.56 30.56 29.62 29.94 86,970 -0.65(-2.14%)
Aug 14, 2018 30.52 30.85 30.49 30.60 38,790 +0.15(+0.48%)
Aug 13, 2018 30.56 30.67 30.12 30.45 68,881 -0.15(-0.47%)
Aug 10, 2018 30.63 30.81 30.49 30.60 43,343 -0.29(-0.94%)
Aug 09, 2018 30.41 30.92 30.20 30.89 60,376 +0.69(+2.29%)
Aug 08, 2018 30.31 30.63 29.83 30.20 50,249 -0.15(-0.48%)
Aug 07, 2018 29.40 30.41 29.07 30.34 68,051 +1.09(+3.73%)
Aug 06, 2018 29.32 29.78 29.00 29.25 83,568 -0.07(-0.25%)
Aug 03, 2018 30.41 30.67 29.25 29.32 113,793 -1.20(-3.93%)
Aug 02, 2018 29.25 30.63 29.14 30.52 109,446 +1.20(+4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.